Particle Historical Data

PTC Page 8
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 0.0155
-7.42%
$ 3.1 million $ 14,961
Aug 19, 2024 $ 0.0167
+14.26%
$ 3.34 million $ 36,877
Aug 18, 2024 $ 0.0146
+7.24%
$ 2.93 million $ 13,852
Aug 17, 2024 $ 0.0138
-3.70%
$ 2.76 million $ 18,026
Aug 16, 2024 $ 0.0143
-2.38%
$ 2.87 million $ 41,953
Aug 15, 2024 $ 0.0147
-17.99%
$ 2.94 million $ 42,907
Aug 14, 2024 $ 0.0179
+40.75%
$ 3.58 million $ 104,769
Aug 13, 2024 $ 0.0127
-1.41%
$ 2.55 million $ 36,686
Aug 12, 2024 $ 0.0129
+2.40%
$ 2.58 million $ 30,054
Aug 11, 2024 $ 0.0126
+4.25%
$ 2.52 million $ 41,682
Aug 10, 2024 $ 0.0121
-1.63%
$ 2.42 million $ 19,026
Aug 9, 2024 $ 0.0123
-14.45%
$ 2.46 million $ 18,532
Aug 8, 2024 $ 0.0143
+26.55%
$ 2.86 million $ 40,673
Aug 7, 2024 $ 0.0113
-5.83%
$ 2.26 million $ 22,571
Aug 6, 2024 $ 0.012
+2.35%
$ 2.4 million $ 59,013
Aug 5, 2024 $ 0.0115
-18.20%
$ 2.3 million $ 50,931
Aug 4, 2024 $ 0.0143
-2.25%
$ 2.86 million $ 11,835
Aug 3, 2024 $ 0.0146
-5.16%
$ 2.93 million $ 40,433
Aug 2, 2024 $ 0.0154
-6.10%
$ 3.08 million $ 27,286
Aug 1, 2024 $ 0.0162
-13.47%
$ 3.24 million $ 10,161
Jul 31, 2024 $ 0.0188
-6.12%
$ 3.76 million $ 30,549
Jul 30, 2024 $ 0.02
-4.26%
$ 4.01 million $ 48,715
Jul 29, 2024 $ 0.0209
-5.83%
$ 4.18 million $ 49,225
Jul 28, 2024 $ 0.0222
-12.03%
$ 4.44 million $ 30,951
Jul 27, 2024 $ 0.0253
+5.11%
$ 5.05 million $ 64,989
Jul 26, 2024 $ 0.024
+3.29%
$ 4.81 million $ 42,481
Jul 25, 2024 $ 0.0232
-0.67%
$ 4.64 million $ 58,468
Jul 24, 2024 $ 0.0233
-10.90%
$ 4.67 million $ 123,339
Jul 23, 2024 $ 0.0261
+6.96%
$ 5.22 million $ 100,475
Jul 22, 2024 $ 0.0244
-9.06%
$ 4.88 million $ 44,938
Jul 21, 2024 $ 0.027
+7.74%
$ 5.39 million $ 62,891
Jul 20, 2024 $ 0.025
-7.19%
$ 5.01 million $ 78,845
Jul 19, 2024 $ 0.027
+8.75%
$ 5.39 million $ 62,376
Jul 18, 2024 $ 0.0248
-9.82%
$ 4.96 million $ 102,922
Jul 17, 2024 $ 0.0275
-8.41%
$ 5.5 million $ 117,607
Jul 16, 2024 $ 0.0301
-17.74%
$ 6.02 million $ 254,256
Jul 15, 2024 $ 0.0366
-2.68%
$ 7.32 million $ 318,446
Jul 14, 2024 $ 0.0378
+2.24%
$ 7.56 million $ 272,298
Jul 13, 2024 $ 0.0369
-6.49%
$ 7.39 million $ 289,904
Jul 12, 2024 $ 0.0395
-7.91%
$ 7.9 million $ 820,029
Jul 11, 2024 $ 0.0427
-18.93%
$ 8.54 million $ 529,789
Jul 10, 2024 $ 0.0527
-5.37%
$ 10.54 million $ 340,657
Jul 9, 2024 $ 0.0555
-0.72%
$ 11.1 million $ 47,868
Jul 8, 2024 $ 0.0559
+10.47%
$ 11.18 million $ 73,051
Jul 7, 2024 $ 0.0522
-5.95%
$ 10.44 million $ 39,964
Jul 6, 2024 $ 0.0551
-2.48%
$ 11.02 million $ 44,162
Jul 5, 2024 $ 0.0564
-7.84%
$ 11.28 million $ 64,067
Jul 4, 2024 $ 0.0671
-20.59%
$ 13.42 million $ 104,337
Jul 3, 2024 $ 0.0841
-24.30%
$ 16.82 million $ 689,263
Download